Duiba Group

1753
🏛️ hong-kong →
0.28
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.29 1.36 1.28 1.32 1.4M
2021-12-30 1.28 1.30 1.25 1.28 1.1M
2021-12-29 1.32 1.32 1.27 1.28 2.2M
2021-12-28 1.33 1.35 1.26 1.31 3.6M
2021-12-24 1.35 1.37 1.29 1.35 3.5M
2021-12-23 1.50 1.51 1.32 1.33 8.7M
2021-12-22 1.23 1.60 1.23 1.49 24.5M
2021-12-21 1.27 1.29 1.21 1.21 4.1M
2021-12-20 1.19 1.32 1.19 1.31 3.3M
2021-12-17 1.27 1.30 1.15 1.30 5.3M
2021-12-16 1.35 1.36 1.27 1.27 4.4M
2021-12-15 1.43 1.43 1.35 1.37 1.6M
2021-12-14 1.50 1.50 1.43 1.43 1.5M
2021-12-13 1.50 1.55 1.48 1.50 0.7M
2021-12-10 1.56 1.57 1.51 1.54 0.3M
2021-12-09 1.53 1.59 1.50 1.58 0.8M
2021-12-08 1.55 1.57 1.52 1.53 0.3M
2021-12-07 1.48 1.55 1.46 1.55 2.3M
2021-12-06 1.50 1.53 1.46 1.48 1.0M
2021-12-03 1.54 1.57 1.51 1.55 0.8M
2021-12-02 1.58 1.59 1.54 1.54 1.9M
2021-12-01 1.62 1.63 1.57 1.60 1.8M
2021-11-30 1.61 1.61 1.55 1.58 1.9M
2021-11-29 1.68 1.68 1.58 1.61 2.4M
2021-11-26 1.72 1.75 1.68 1.68 1.9M
2021-11-25 1.69 1.75 1.66 1.73 5.2M
2021-11-24 1.61 1.69 1.61 1.69 6.1M
2021-11-23 1.67 1.68 1.64 1.67 0.8M
2021-11-22 1.66 1.69 1.65 1.69 1.7M
2021-11-19 1.66 1.69 1.65 1.69 1.9M
2021-11-18 1.70 1.70 1.68 1.69 2.0M
2021-11-17 1.72 1.74 1.70 1.70 1.8M
2021-11-16 1.72 1.74 1.70 1.71 2.6M
2021-11-15 1.75 1.86 1.72 1.72 4.4M
2021-11-12 1.75 1.76 1.70 1.76 2.9M
2021-11-11 1.75 1.75 1.70 1.75 2.9M
2021-11-10 1.71 1.76 1.69 1.76 1.6M
2021-11-09 1.71 1.74 1.69 1.73 0.8M
2021-11-08 1.70 1.74 1.68 1.72 1.4M
2021-11-05 1.71 1.72 1.69 1.70 0.8M
2021-11-04 1.72 1.74 1.70 1.71 1.3M
2021-11-03 1.75 1.77 1.71 1.72 1.8M
2021-11-02 1.85 1.86 1.70 1.75 2.6M
2021-11-01 1.78 1.83 1.77 1.83 0.8M
2021-10-29 1.78 1.85 1.77 1.82 1.4M
2021-10-28 1.81 1.81 1.75 1.77 1.0M
2021-10-27 1.90 1.91 1.77 1.81 11.8M
2021-10-26 1.91 1.91 1.86 1.90 0.6M
2021-10-25 1.96 1.96 1.86 1.87 1.3M
2021-10-22 1.96 2.01 1.92 1.94 1.6M
2021-10-21 2.04 2.06 1.88 1.88 3.7M
2021-10-20 2.04 2.06 1.96 2.04 2.9M
2021-10-19 1.89 2.07 1.87 2.04 5.0M
2021-10-18 1.86 1.92 1.84 1.88 1.0M
2021-10-15 1.72 1.92 1.71 1.92 2.9M
2021-10-12 1.74 1.80 1.71 1.74 0.7M
2021-10-11 1.79 1.79 1.76 1.78 0.8M
2021-10-08 1.80 1.82 1.74 1.76 0.6M
2021-10-07 1.72 1.80 1.72 1.78 1.1M
2021-10-06 1.77 1.80 1.72 1.74 1.0M
2021-10-05 1.68 1.78 1.68 1.77 2.0M
2021-10-04 1.73 1.73 1.66 1.72 0.8M
2021-09-30 1.69 1.73 1.67 1.73 1.2M
2021-09-29 1.71 1.74 1.70 1.71 0.8M
2021-09-28 1.74 1.78 1.73 1.74 0.8M
2021-09-27 1.78 1.79 1.73 1.78 0.8M
2021-09-24 1.80 1.81 1.77 1.81 0.5M
2021-09-23 1.85 1.87 1.78 1.79 1.2M
2021-09-21 1.84 1.85 1.78 1.81 0.7M
2021-09-20 1.92 1.92 1.78 1.84 1.3M
2021-09-17 1.80 1.94 1.78 1.88 1.4M
2021-09-16 1.88 1.88 1.79 1.82 1.8M
2021-09-15 1.93 1.93 1.87 1.88 2.3M
2021-09-14 1.97 1.97 1.93 1.94 1.3M
2021-09-13 2.04 2.04 1.94 1.97 2.7M
2021-09-10 1.94 2.09 1.94 2.04 2.6M
2021-09-09 2.02 2.06 1.92 1.94 5.1M
2021-09-08 2.05 2.08 2.03 2.06 3.6M
2021-09-07 2.10 2.12 2.05 2.05 4.0M
2021-09-06 2.10 2.15 2.07 2.14 1.4M
2021-09-03 2.14 2.15 2.08 2.12 2.3M
2021-09-02 2.11 2.18 2.04 2.16 3.9M
2021-09-01 2.14 2.17 2.08 2.10 2.7M
2021-08-31 2.19 2.19 2.09 2.14 2.8M
2021-08-30 2.20 2.23 2.04 2.19 4.3M
2021-08-27 2.16 2.26 2.11 2.20 7.5M
2021-08-26 2.12 2.16 2.09 2.13 1.2M
2021-08-25 2.09 2.15 2.03 2.15 3.1M
2021-08-24 2.04 2.07 2.03 2.06 1.4M
2021-08-23 2.08 2.10 1.96 1.99 2.3M
2021-08-20 2.04 2.10 1.98 2.04 3.0M
2021-08-19 2.17 2.18 2.00 2.09 3.8M
2021-08-18 2.02 2.25 1.99 2.17 10.1M
2021-08-17 2.00 2.03 1.92 1.99 3.1M
2021-08-16 1.91 2.05 1.90 1.97 2.7M
2021-08-13 2.05 2.05 1.94 1.96 1.9M
2021-08-12 2.04 2.08 2.02 2.03 1.2M
2021-08-11 2.10 2.12 2.00 2.03 2.9M
2021-08-10 2.25 2.30 1.97 2.10 15.1M
2021-08-09 1.83 1.96 1.83 1.96 4.7M
2021-08-06 1.75 1.85 1.72 1.83 2.9M
2021-08-05 1.76 1.77 1.70 1.70 0.6M
2021-08-04 1.73 1.77 1.72 1.76 1.3M
2021-08-03 1.76 1.76 1.70 1.73 0.8M
2021-08-02 1.76 1.79 1.75 1.78 0.4M
2021-07-30 1.80 1.80 1.74 1.79 1.2M
2021-07-29 1.79 1.82 1.75 1.79 2.4M
2021-07-28 1.67 1.74 1.62 1.73 2.2M
2021-07-27 1.72 1.75 1.60 1.66 6.7M
2021-07-26 1.87 1.87 1.71 1.72 5.7M
2021-07-23 1.95 1.95 1.87 1.87 1.6M
2021-07-22 1.92 1.97 1.91 1.95 1.5M
2021-07-21 1.95 1.95 1.86 1.87 2.1M
2021-07-20 1.97 1.97 1.86 1.91 3.5M
2021-07-19 2.00 2.01 1.94 1.97 1.8M
2021-07-16 1.97 2.02 1.96 2.00 2.9M
2021-07-15 1.96 2.00 1.94 1.97 1.7M
2021-07-14 2.04 2.04 1.95 1.96 1.3M
2021-07-13 1.97 2.04 1.93 2.04 3.2M
2021-07-12 1.98 2.00 1.96 1.99 1.3M
2021-07-09 2.00 2.00 1.90 1.97 2.1M
2021-07-08 2.06 2.06 1.98 2.00 3.9M
2021-07-07 2.11 2.12 2.04 2.08 2.0M
2021-07-06 2.15 2.18 2.04 2.11 2.4M
2021-07-05 2.17 2.24 2.14 2.14 2.7M
2021-07-02 2.27 2.27 2.13 2.16 3.9M
2021-06-30 2.25 2.28 2.20 2.27 3.6M
2021-06-29 2.31 2.35 2.22 2.23 4.4M
2021-06-28 2.34 2.46 2.26 2.30 8.0M
2021-06-25 2.15 2.35 2.15 2.34 11.2M
2021-06-24 2.23 2.23 2.15 2.15 3.3M
2021-06-23 2.25 2.25 2.19 2.24 5.5M
2021-06-22 2.12 2.25 2.10 2.23 8.9M
2021-06-21 2.03 2.23 2.03 2.12 8.8M
2021-06-18 2.05 2.09 2.04 2.09 2.8M
2021-06-17 2.01 2.07 2.01 2.06 3.2M
2021-06-16 2.07 2.10 2.03 2.03 3.5M
2021-06-15 2.08 2.14 2.05 2.07 1.2M
2021-06-11 2.08 2.10 2.05 2.08 1.0M
2021-06-10 2.04 2.13 2.02 2.07 1.9M
2021-06-09 2.04 2.06 2.02 2.04 1.5M
2021-06-08 2.10 2.10 2.03 2.06 0.9M
2021-06-07 2.11 2.11 2.00 2.07 4.9M
2021-06-04 2.08 2.12 2.05 2.12 2.8M
2021-06-03 2.07 2.14 2.06 2.06 3.8M
2021-06-02 2.14 2.20 2.06 2.08 4.5M
2021-06-01 1.95 2.14 1.95 2.14 10.7M
2021-05-31 2.03 2.15 1.94 1.94 21.0M
2021-05-28 2.05 2.05 1.97 1.97 2.2M
2021-05-27 1.99 2.05 1.97 2.03 4.0M
2021-05-26 2.05 2.06 1.99 1.99 3.0M
2021-05-25 2.05 2.05 1.98 2.05 2.4M
2021-05-24 2.05 2.05 1.97 2.01 1.6M
2021-05-21 2.05 2.05 1.99 1.99 2.7M
2021-05-20 1.98 2.06 1.96 2.01 3.2M
2021-05-18 1.96 2.01 1.96 1.98 2.8M
2021-05-17 1.98 2.02 1.95 1.97 2.6M
2021-05-14 2.00 2.00 1.92 1.97 3.7M
2021-05-13 1.98 2.00 1.90 1.98 2.0M
2021-05-12 2.04 2.04 1.96 2.00 2.3M
2021-05-11 1.90 2.04 1.78 2.03 7.8M
2021-05-10 2.04 2.11 1.92 1.95 6.5M
2021-05-07 2.10 2.12 2.03 2.03 3.1M
2021-05-06 2.12 2.15 2.05 2.10 3.0M
2021-05-05 2.10 2.14 2.10 2.12 1.1M
2021-05-04 2.13 2.15 2.10 2.12 2.4M
2021-05-03 2.17 2.17 2.10 2.13 2.0M
2021-04-30 2.21 2.24 2.15 2.17 3.2M
2021-04-29 2.22 2.29 2.20 2.23 2.5M
2021-04-28 2.30 2.33 2.19 2.22 7.2M
2021-04-27 2.38 2.44 2.27 2.30 6.3M
2021-04-26 2.26 2.47 2.23 2.35 15.2M
2021-04-23 2.16 2.26 2.15 2.22 6.1M
2021-04-22 2.16 2.18 2.09 2.16 3.8M
2021-04-21 2.11 2.16 2.04 2.15 4.4M
2021-04-20 2.14 2.16 2.09 2.11 4.5M
2021-04-19 2.14 2.23 2.09 2.17 6.7M
2021-04-16 2.04 2.17 2.03 2.14 9.4M
2021-04-15 2.12 2.12 2.01 2.02 6.2M
2021-04-14 2.07 2.12 2.07 2.12 3.6M
2021-04-13 2.08 2.15 2.06 2.07 3.5M
2021-04-12 2.20 2.21 2.05 2.07 7.7M
2021-04-09 2.21 2.23 2.11 2.18 8.1M
2021-04-08 2.23 2.26 2.19 2.21 5.7M
2021-04-07 2.35 2.38 2.17 2.23 11.6M
2021-04-01 2.33 2.47 2.28 2.31 9.5M
2021-03-31 2.37 2.52 2.29 2.29 7.1M
2021-03-30 2.47 2.48 2.34 2.45 4.9M
2021-03-29 2.54 2.68 2.34 2.47 15.1M
2021-03-26 2.80 2.85 2.76 2.79 2.9M
2021-03-25 2.79 2.83 2.69 2.82 3.3M
2021-03-24 2.78 2.82 2.75 2.81 3.4M
2021-03-23 2.85 2.86 2.77 2.82 3.0M
2021-03-22 2.84 2.90 2.80 2.85 1.3M
2021-03-19 2.82 2.88 2.80 2.84 2.3M
2021-03-18 2.91 3.00 2.85 2.86 4.3M
2021-03-17 2.85 3.03 2.82 2.98 4.5M
2021-03-16 2.84 2.90 2.81 2.86 2.2M
2021-03-15 2.89 2.97 2.81 2.86 2.1M
2021-03-12 2.99 3.09 2.85 2.89 5.4M
2021-03-11 2.78 3.04 2.76 2.98 6.7M
2021-03-10 2.94 2.99 2.78 2.78 4.6M
2021-03-09 2.74 2.93 2.60 2.82 9.2M
2021-03-08 2.97 3.10 2.72 2.80 13.6M
2021-03-05 2.70 3.07 2.65 2.95 11.9M
2021-03-04 2.90 2.92 2.77 2.81 11.1M
2021-03-03 2.98 3.08 2.88 3.00 5.7M
2021-03-02 3.20 3.23 2.92 2.98 14.3M
2021-03-01 2.85 3.12 2.72 3.11 17.2M
2021-02-26 2.89 2.97 2.70 2.73 26.9M
2021-02-25 3.20 3.30 3.08 3.12 17.2M
2021-02-24 3.41 3.59 3.00 3.10 27.4M
2021-02-23 3.58 3.70 3.39 3.45 22.7M
2021-02-22 4.24 4.29 3.67 3.76 41.9M
2021-02-19 4.20 4.60 3.96 4.08 38.7M
2021-02-18 4.97 5.38 3.70 4.36 97.7M
2021-02-17 4.45 4.99 4.20 4.91 78.7M
2021-02-16 3.37 4.67 3.37 4.21 137.2M
2021-02-11 2.70 3.21 2.63 3.12 35.1M
2021-02-10 2.94 2.99 2.70 2.73 18.6M
2021-02-09 2.90 2.99 2.63 2.85 32.6M
2021-02-08 2.30 2.85 2.30 2.82 52.4M
2021-02-05 2.26 2.36 2.26 2.29 11.7M
2021-02-04 2.31 2.33 2.20 2.26 8.6M
2021-02-03 2.26 2.37 2.20 2.31 11.8M
2021-02-02 2.33 2.33 2.24 2.24 7.8M
2021-02-01 2.23 2.34 2.21 2.28 5.6M
2021-01-29 2.12 2.25 2.12 2.23 8.7M
2021-01-28 2.15 2.24 2.08 2.10 23.7M
2021-01-27 2.30 2.30 2.16 2.25 18.3M
2021-01-26 2.53 2.53 2.29 2.31 31.0M
2021-01-25 2.57 2.65 2.47 2.53 36.1M
2021-01-22 2.83 2.83 2.43 2.44 33.4M
2021-01-21 3.03 3.10 2.76 2.80 33.7M
2021-01-20 2.77 3.02 2.77 2.93 27.1M
2021-01-19 2.84 2.92 2.67 2.73 11.6M
2021-01-18 2.99 3.12 2.78 2.83 24.9M
2021-01-15 2.80 2.81 2.67 2.74 5.7M
2021-01-14 2.72 2.92 2.65 2.77 16.9M
2021-01-13 2.59 2.70 2.55 2.68 2.6M
2021-01-12 2.72 2.72 2.55 2.55 4.5M
2021-01-11 2.83 2.85 2.63 2.65 5.0M
2021-01-08 2.70 2.89 2.62 2.80 8.5M
2021-01-07 2.84 2.84 2.61 2.67 3.3M
2021-01-06 2.80 2.85 2.72 2.78 8.1M
2021-01-05 2.74 2.87 2.62 2.79 6.9M
2021-01-04 2.57 2.74 2.52 2.69 11.5M